Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,596.22 -3,370.41 (-5.27%) CMC Crypto 200
1,295.37 -43.70 (-3.27%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240621C00001000 | 2024-04-19 12:31PM EDT | 1.00 | 5.70 | 5.25 | 6.70 | -0.43 | -7.01% | 1 | 36 | 423.44% |
| SOFI240621C00002000 | 2024-04-30 2:33PM EDT | 2.00 | 4.81 | 4.35 | 4.85 | -0.51 | -9.59% | 2 | 96 | 206.25% |
| SOFI240621C00003000 | 2024-04-30 12:40PM EDT | 3.00 | 3.85 | 3.75 | 3.95 | -0.28 | -6.78% | 10 | 128 | 142.19% |
| SOFI240621C00004000 | 2024-04-30 1:13PM EDT | 4.00 | 2.89 | 2.75 | 2.98 | -0.22 | -7.07% | 10 | 1,050 | 103.52% |
| SOFI240621C00005000 | 2024-04-30 2:17PM EDT | 5.00 | 1.90 | 1.86 | 2.00 | -0.25 | -11.63% | 737 | 1,800 | 80.47% |
| SOFI240621C00006000 | 2024-04-30 3:57PM EDT | 6.00 | 1.06 | 1.04 | 1.09 | -0.22 | -17.19% | 1,208 | 3,163 | 61.52% |
| SOFI240621C00007000 | 2024-04-30 3:59PM EDT | 7.00 | 0.50 | 0.49 | 0.50 | -0.17 | -25.37% | 10,915 | 17,337 | 57.23% |
| SOFI240621C00008000 | 2024-04-30 3:58PM EDT | 8.00 | 0.24 | 0.23 | 0.24 | -0.10 | -29.41% | 5,593 | 25,296 | 60.55% |
| SOFI240621C00009000 | 2024-04-30 3:40PM EDT | 9.00 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 3,443 | 23,155 | 65.63% |
| SOFI240621C00010000 | 2024-04-30 3:52PM EDT | 10.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 5,461 | 42,678 | 71.09% |
| SOFI240621C00011000 | 2024-04-30 3:54PM EDT | 11.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 88 | 6,993 | 78.13% |
| SOFI240621C00012000 | 2024-04-30 3:17PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,346 | 18,861 | 81.25% |
| SOFI240621C00013000 | 2024-04-30 11:20AM EDT | 13.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 18 | 5,930 | 87.50% |
| SOFI240621C00014000 | 2024-04-30 10:18AM EDT | 14.00 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 2 | 2,198 | 95.31% |
| SOFI240621C00015000 | 2024-04-30 3:36PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,469 | 19,786 | 96.88% |
| SOFI240621C00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 380 | 98.44% |
| SOFI240621C00017000 | 2024-04-29 10:08AM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 13,051 | 107.81% |
| SOFI240621C00018000 | 2024-04-30 3:41PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 311 | 109.38% |
| SOFI240621C00020000 | 2024-04-30 2:45PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,717 | 112.50% |
| SOFI240621C00022000 | 2024-04-29 11:38AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 144 | 7,638 | 121.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240621P00001000 | 2024-01-16 3:15PM EDT | 1.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 10 | 220 | 385.94% |
| SOFI240621P00002000 | 2024-04-29 9:32AM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,814 | 50.00% |
| SOFI240621P00003000 | 2024-04-30 9:47AM EDT | 3.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 8,976 | 112.50% |
| SOFI240621P00004000 | 2024-04-30 3:09PM EDT | 4.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 83 | 4,041 | 82.03% |
| SOFI240621P00005000 | 2024-04-30 3:57PM EDT | 5.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 691 | 23,538 | 62.50% |
| SOFI240621P00006000 | 2024-04-30 3:53PM EDT | 6.00 | 0.22 | 0.21 | 0.22 | +0.05 | +29.41% | 2,369 | 18,900 | 53.13% |
| SOFI240621P00007000 | 2024-04-30 3:57PM EDT | 7.00 | 0.67 | 0.66 | 0.67 | +0.12 | +21.82% | 1,222 | 29,972 | 52.34% |
| SOFI240621P00008000 | 2024-04-30 3:51PM EDT | 8.00 | 1.42 | 1.38 | 1.42 | +0.18 | +14.52% | 802 | 10,169 | 53.91% |
| SOFI240621P00009000 | 2024-04-30 2:28PM EDT | 9.00 | 2.27 | 2.19 | 2.32 | +0.17 | +8.10% | 167 | 7,930 | 61.33% |
| SOFI240621P00010000 | 2024-04-30 2:56PM EDT | 10.00 | 3.23 | 3.20 | 3.30 | +0.22 | +7.31% | 91 | 4,100 | 58.59% |
| SOFI240621P00011000 | 2024-04-29 12:31PM EDT | 11.00 | 4.25 | 3.25 | 4.50 | +0.35 | +8.97% | 10 | 3,017 | 118.75% |
| SOFI240621P00012000 | 2024-04-29 11:55AM EDT | 12.00 | 4.90 | 4.15 | 5.45 | 0.00 | - | 2 | 1,413 | 123.83% |
| SOFI240621P00013000 | 2024-04-22 9:43AM EDT | 13.00 | 5.85 | 4.90 | 6.35 | 0.00 | - | 600 | 466 | 116.80% |
| SOFI240621P00014000 | 2024-03-26 3:49PM EDT | 14.00 | 6.79 | 6.35 | 7.45 | 0.00 | - | 9 | 0 | 144.53% |
| SOFI240621P00015000 | 2024-03-11 1:10PM EDT | 15.00 | 7.26 | 6.40 | 8.15 | 0.00 | - | 10 | 0 | 0.00% |
| SOFI240621P00017000 | 2024-01-29 11:14AM EDT | 17.00 | 7.90 | 8.10 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240621P00020000 | 2024-01-26 3:06PM EDT | 20.00 | 12.40 | 11.55 | 12.80 | 0.00 | - | 15 | 0 | 0.00% |
| SOFI240621P00022000 | 2024-02-06 4:32PM EDT | 22.00 | 14.25 | 14.05 | 15.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.